Capital One Financial (NY: COF )

136.68 USD +1.81 (+1.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 69.13 69.51 68.50 69.02 5,287,866 -0.15(-0.22%)
Jul 30, 2013 68.97 69.22 68.26 69.17 3,325,113 +0.72(+1.05%)
Jul 29, 2013 68.42 68.54 68.18 68.45 1,942,139 -0.31(-0.45%)
Jul 26, 2013 68.50 68.78 67.86 68.76 2,549,348 +0.04(+0.06%)
Jul 25, 2013 68.06 68.76 67.25 68.72 3,715,325 +0.00(+0.00%)
Jul 24, 2013 69.14 69.49 68.67 68.72 2,190,989 -0.29(-0.42%)
Jul 23, 2013 69.24 69.35 68.79 69.01 2,417,666 -0.18(-0.26%)
Jul 22, 2013 69.24 69.40 68.80 69.19 3,198,279 +0.05(+0.07%)
Jul 19, 2013 69.06 70.00 68.22 69.14 5,275,751 +2.09(+3.12%)
Jul 18, 2013 66.90 67.52 66.42 67.05 3,841,967 +0.25(+0.37%)
Jul 17, 2013 66.77 67.06 65.97 66.80 2,692,543 +0.12(+0.18%)
Jul 16, 2013 66.76 67.08 65.94 66.68 1,973,817 -0.17(-0.25%)
Jul 15, 2013 67.63 67.70 66.17 66.85 2,027,474 +0.04(+0.06%)
Jul 12, 2013 65.99 66.96 65.82 66.81 2,192,775 +1.00(+1.52%)
Jul 11, 2013 65.71 65.93 65.10 65.81 2,801,059 +0.90(+1.39%)
Jul 10, 2013 65.53 65.53 64.60 64.91 3,139,835 -0.62(-0.95%)
Jul 09, 2013 65.93 66.14 65.38 65.53 2,890,635 -0.01(-0.02%)
Jul 08, 2013 66.07 66.33 65.28 65.54 3,291,655 -0.12(-0.18%)
Jul 05, 2013 64.53 65.66 64.29 65.66 2,451,124 +1.74(+2.72%)
Jul 03, 2013 63.82 64.14 63.33 63.92 1,511,571 -0.32(-0.50%)
Jul 02, 2013 63.64 64.72 63.59 64.24 4,960,396 +0.65(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.